株価 船井電機 FUNAI ELECTRIC CO.,LTD. (6839)
船井電機株式会社（ふないでんきかぶしきがいしゃ、英文社名FUNAI ELECTRIC CO.,LTD.）は主にAV（テレビ、ビデオなど）製品を中心に製造・販売を行っている。また、以前は「HRSフナイ」という子会社を通して、映画やエンターテインメント作品のビデオソフトの製作・販売も行われた。製造ラインを短期的に組み直しすることで、多様な家電製品を安価で大量生産することに優れている。 日本国内ではブランド力が弱いことから、ブランド力が強い子会社のアンテナメーカー、DXアンテナの販売網を使い、国内専用ブランド「DX BROADTEC」（でぃーえっくすぶろーどてっく）を使用している。なお、ロゴは一見Tがrのように見えるが、BROADTECである。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 1,499 | 1,590 | 1,460 | 1,462 | 377.9 | -1.28% | 5.69 | 84.15 | 30.00 | 1,450 | 1,347 |
| 2008/11/19 | 1,569 | 1,580 | 1,471 | 1,481 | 342.5 | -2.31% | 6.36 | 89.08 | 40.00 | 1,408 | 1,344 |
| 2008/11/18 | 1,420 | 1,541 | 1,360 | 1,516 | 293.2 | 6.76% | 8.83 | 103.72 | 41.67 | 1,394 | 1,344 |
| 2008/11/17 | 1,335 | 1,440 | 1,312 | 1,420 | 208.2 | 3.27% | 1.50 | 85.93 | -3.33 | 1,398 | 1,345 |
| 2008/11/14 | 1,375 | 1,440 | 1,360 | 1,375 | 399.8 | 10.00% | -2.21 | 89.02 | 0.00 | 1,389 | 1,351 |
| 2008/11/13 | 1,350 | 1,421 | 1,250 | 1,250 | 388.2 | -11.47% | -12.20 | 71.21 | 13.33 | 1,365 | 1,351 |
| 2008/11/12 | 1,435 | 1,470 | 1,398 | 1,412 | 227.3 | -8.01% | -2.59 | 73.00 | 60.00 | 1,383 | 1,373 |
| 2008/11/11 | 1,400 | 1,575 | 1,400 | 1,535 | 485.2 | 11.64% | 4.60 | 85.04 | 56.67 | 1,393 | 1,387 |
| 2008/11/10 | 1,346 | 1,419 | 1,337 | 1,375 | 144.7 | 9.74% | -7.10 | 75.05 | 56.67 | 1,347 | 1,385 |
| 2008/11/07 | 1,300 | 1,309 | 1,243 | 1,253 | 266.4 | -6.77% | -16.61 | 65.96 | 61.67 | 1,322 | 1,400 |
| 2008/11/06 | 1,400 | 1,400 | 1,333 | 1,344 | 123 | -7.95% | -12.06 | 80.43 | 88.33 | 1,334 | 1,417 |
| 2008/11/05 | 1,324 | 1,465 | 1,324 | 1,460 | 153.2 | 11.96% | -6.13 | 75.84 | 43.33 | 1,317 | 1,442 |
| 2008/11/04 | 1,281 | 1,331 | 1,270 | 1,304 | 175.9 | 4.24% | -17.52 | 67.29 | -16.67 | 1,274 | 1,465 |
| 2008/10/31 | 1,240 | 1,296 | 1,200 | 1,251 | 233 | -4.65% | -22.48 | 59.50 | -48.33 | 1,233 | 1,494 |
| 2008/10/30 | 1,219 | 1,450 | 1,190 | 1,312 | 306.1 | 4.21% | -20.62 | 60.37 | -68.33 | 1,226 | 1,524 |
| 2008/10/29 | 1,340 | 1,349 | 1,182 | 1,259 | 227.7 | 1.21% | -25.02 | 64.24 | -85.00 | 1,240 | 1,557 |
| 2008/10/28 | 1,046 | 1,245 | 1,020 | 1,244 | 184.2 | 12.99% | -27.20 | 55.28 | -70.00 | 1,266 | 1,590 |
| 2008/10/27 | 1,196 | 1,245 | 1,101 | 1,101 | 181.7 | -9.46% | -36.66 | 55.46 | -75.00 | 1,317 | 1,630 |
| 2008/10/24 | 1,313 | 1,313 | 1,215 | 1,216 | 274.1 | -12.01% | -31.36 | 66.42 | -75.00 | 1,402 | 1,681 |
| 2008/10/23 | 1,350 | 1,407 | 1,274 | 1,382 | 295.9 | -0.65% | -23.37 | 68.58 | -55.00 | 1,468 | 1,728 |
| 2008/10/22 | 1,477 | 1,490 | 1,391 | 1,391 | 176.7 | -7.08% | -24.19 | 72.45 | -55.00 | 1,468 | 1,772 |
| 2008/10/21 | 1,550 | 1,577 | 1,454 | 1,497 | 227.7 | -2.03% | -19.70 | 80.27 | -48.33 | 1,524 | 1,803 |
| 2008/10/20 | 1,485 | 1,540 | 1,430 | 1,528 | 189.8 | -1.04% | -19.52 | 78.92 | -53.33 | 1,564 | 1,829 |
| 2008/10/17 | 1,500 | 1,575 | 1,490 | 1,544 | 340.6 | 11.88% | -19.92 | 89.74 | -65.00 | 1,558 | 1,854 |
| 2008/10/16 | 1,497 | 1,497 | 1,380 | 1,380 | 164.5 | -17.61% | -29.66 | 73.06 | -71.67 | 1,584 | 1,875 |
| 2008/10/15 | 1,651 | 1,740 | 1,597 | 1,675 | 185.9 | -1.30% | -15.99 | 84.31 | -66.67 | 1,629 | 1,908 |
| 2008/10/14 | 1,697 | 1,697 | 1,600 | 1,697 | 124.5 | 13.36% | -15.94 | 84.83 | -81.67 | 1,660 | 1,934 |
| 2008/10/10 | 1,433 | 1,540 | 1,433 | 1,497 | 266.2 | -10.47% | -26.70 | 86.27 | -90.00 | 1,705 | 1,957 |
| 2008/10/09 | 1,550 | 1,740 | 1,550 | 1,672 | 307.2 | 4.24% | -19.38 | 86.37 | -90.00 | 1,782 | 2,002 |
| 2008/10/08 | 1,700 | 1,767 | 1,603 | 1,604 | 239.3 | -12.45% | -23.61 | 70.37 | -91.67 | 1,820 | 2,033 |
| 2008/10/07 | 1,850 | 1,851 | 1,701 | 1,832 | 303.9 | -4.68% | -13.96 | 70.52 | -91.67 | 1,890 | 2,074 |
| 2008/10/06 | 1,826 | 1,939 | 1,826 | 1,922 | 210.8 | 2.23% | -10.53 | 82.93 | -91.67 | 1,909 | 2,093 |
| 2008/10/03 | 1,855 | 1,900 | 1,835 | 1,880 | 172.8 | 0.91% | -13.18 | 70.89 | -80.00 | 1,934 | 2,113 |
| 2008/10/02 | 1,911 | 1,940 | 1,863 | 1,863 | 211.7 | -4.80% | -14.73 | 63.44 | -58.33 | 1,983 | 2,134 |
| 2008/10/01 | 1,979 | 2,000 | 1,925 | 1,957 | 268.9 | 1.77% | -11.26 | 64.48 | -26.67 | 2,042 | 2,157 |
| 2008/09/30 | 1,977 | 1,987 | 1,881 | 1,923 | 309 | -6.20% | -13.47 | 56.37 | 18.33 | 2,103 | 2,176 |
| 2008/09/29 | 2,175 | 2,195 | 2,040 | 2,050 | 186.6 | -3.53% | -8.48 | 67.63 | 61.67 | 2,119 | 2,199 |
| 2008/09/26 | 2,130 | 2,225 | 2,025 | 2,125 | 155.6 | -1.39% | -5.81 | 65.06 | 21.67 | 2,115 | 2,213 |
| 2008/09/25 | 2,110 | 2,195 | 2,095 | 2,155 | 180.9 | -4.86% | -4.98 | 74.24 | -6.67 | 2,092 | 2,225 |
| 2008/09/24 | 2,075 | 2,280 | 2,040 | 2,265 | 443.5 | 13.25% | -0.94 | 69.51 | -40.00 | 2,054 | 2,236 |
| 2008/09/22 | 2,100 | 2,120 | 1,968 | 2,000 | 163.7 | -1.48% | -12.78 | 65.64 | -85.00 | 2,010 | 2,243 |
| 2008/09/19 | 2,070 | 2,085 | 2,010 | 2,030 | 191.1 | 1.00% | -12.15 | 64.05 | -90.00 | 2,049 | 2,263 |
| 2008/09/18 | 1,936 | 2,010 | 1,821 | 2,010 | 286.3 | 2.24% | -13.64 | 59.34 | -85.00 | 2,075 | 2,280 |
| 2008/09/17 | 2,080 | 2,085 | 1,954 | 1,966 | 162.9 | -3.86% | -16.26 | 44.86 | -76.67 | 2,151 | 2,303 |
| 2008/09/16 | 2,040 | 2,080 | 2,020 | 2,045 | 113.1 | -6.83% | -14.02 | 43.12 | -61.67 | 2,216 | 2,327 |
| 2008/09/12 | 2,200 | 2,220 | 2,150 | 2,195 | 111.1 | 1.62% | -8.65 | 54.82 | -45.00 | 2,292 | 2,356 |
| 2008/09/11 | 2,310 | 2,315 | 2,140 | 2,160 | 280.1 | -9.62% | -10.97 | 43.05 | -26.67 | 2,295 | 2,368 |
| 2008/09/10 | 2,250 | 2,390 | 2,250 | 2,390 | 166.7 | 4.37% | -3.07 | 35.31 | -3.33 | 2,328 | 2,383 |
| 2008/09/09 | 2,400 | 2,430 | 2,280 | 2,290 | 201.5 | -5.57% | -8.17 | 36.43 | -43.33 | 2,311 | 2,387 |
| 2008/09/08 | 2,285 | 2,435 | 2,250 | 2,425 | 213 | 9.73% | -3.99 | 39.10 | -30.00 | 2,318 | 2,399 |
| 2008/09/05 | 2,210 | 2,235 | 2,200 | 2,210 | 167.7 | -4.95% | -13.52 | 34.31 | -90.00 | 2,302 | 2,416 |
| 2008/09/04 | 2,335 | 2,360 | 2,295 | 2,325 | 166.7 | 0.87% | -10.58 | 34.77 | -90.00 | 2,334 | 2,440 |
| 2008/09/03 | 2,305 | 2,435 | 2,290 | 2,305 | 262.7 | -0.86% | -12.43 | 38.19 | -91.67 | 2,334 | 2,464 |
| 2008/09/02 | 2,350 | 2,425 | 2,300 | 2,325 | 231.7 | -0.85% | -12.56 | 43.26 | -81.67 | 2,346 | 2,508 |
| 2008/09/01 | 2,330 | 2,435 | 2,310 | 2,345 | 232.4 | -1.05% | -12.81 | 43.31 | -81.67 | 2,358 | 2,548 |
| 2008/08/29 | 2,355 | 2,370 | 2,300 | 2,370 | 140.6 | 1.94% | -12.94 | 43.74 | -83.33 | 2,369 | 2,586 |
| 2008/08/28 | 2,365 | 2,365 | 2,305 | 2,325 | 188.2 | -1.69% | -15.71 | 39.48 | -88.33 | 2,375 | 2,628 |
| 2008/08/27 | 2,365 | 2,380 | 2,335 | 2,365 | 85.9 | -0.84% | -15.20 | 52.28 | -81.67 | 2,385 | 2,680 |
| 2008/08/26 | 2,400 | 2,405 | 2,275 | 2,385 | 161.1 | -0.62% | -15.25 | 58.16 | -71.67 | 2,406 | 2,720 |
| 2008/08/25 | 2,440 | 2,450 | 2,375 | 2,400 | 86.2 | 0.00% | -15.44 | 64.02 | -63.33 | 2,416 | 2,751 |
| 2008/08/22 | 2,435 | 2,435 | 2,365 | 2,400 | 143.2 | 1.05% | -16.20 | 61.11 | -60.00 | 2,464 | 2,787 |
| 2008/08/21 | 2,500 | 2,505 | 2,335 | 2,375 | 298 | -3.85% | -17.82 | 55.96 | -61.67 | 2,471 | 2,826 |
| 2008/08/20 | 2,405 | 2,485 | 2,400 | 2,470 | 153.3 | 1.44% | -15.29 | 67.11 | -60.00 | 2,488 | 2,873 |
| 2008/08/19 | 2,480 | 2,495 | 2,380 | 2,435 | 369.5 | -7.77% | 76.91 | -81.67 | 2,486 | 2,905 | |
| 2008/08/18 | 2,450 | 2,700 | 2,410 | 2,640 | 328.8 | 8.42% | -81.67 | 2,507 | 2,935 | ||
| 2008/08/15 | 2,455 | 2,500 | 2,400 | 2,435 | 237 | -1.02% | -96.67 | 2,532 | 2,953 | ||
| 2008/08/14 | 2,525 | 2,555 | 2,455 | 2,460 | 237.2 | 0.00% | -93.33 | 2,581 | 2,985 | ||
| 2008/08/13 | 2,545 | 2,545 | 2,420 | 2,460 | 379.7 | -3.15% | -93.33 | 2,649 | 3,016 | ||
| 2008/08/12 | 2,735 | 2,755 | 2,530 | 2,540 | 306 | -8.14% | -93.33 | 2,795 | 3,045 | ||
| 2008/08/11 | 2,710 | 2,820 | 2,690 | 2,765 | 368.4 | 3.17% | -80.00 | 2,911 | 3,066 | ||
| 2008/08/08 | 2,840 | 2,840 | 2,660 | 2,680 | 716.4 | -4.29% | -46.67 | 2,982 | |||
| 2008/08/07 | 2,880 | 3,260 | 2,690 | 2,800 | 1,218.3 | -12.23% | -20.00 | 3,086 | |||
| 2008/08/06 | 3,170 | 3,290 | 3,070 | 3,190 | 225.1 | 2.24% | -5.00 | 3,200 | |||
| 2008/08/05 | 3,120 | 3,190 | 3,060 | 3,120 | 198.7 | 0.00% | -31.67 | 3,194 | |||
| 2008/08/04 | 3,210 | 3,210 | 3,060 | 3,120 | 93.9 | -2.50% | -5.00 | 3,170 | |||
| 2008/08/01 | 3,270 | 3,280 | 3,200 | 3,200 | 97.7 | -5.04% | 40.00 | 3,170 | |||
| 2008/07/31 | 3,180 | 3,500 | 3,110 | 3,370 | 342.4 | 6.65% | 41.67 | 3,168 | |||
| 2008/07/30 | 3,100 | 3,180 | 3,060 | 3,160 | 147 | 5.33% | 25.00 | 3,156 | |||
| 2008/07/29 | 3,020 | 3,090 | 2,965 | 3,000 | 226.3 | -3.85% | 13.33 | 3,148 | |||
| 2008/07/28 | 3,200 | 3,200 | 3,100 | 3,120 | 184.6 | -2.19% | 61.67 | 3,152 | |||
| 2008/07/25 | 3,230 | 3,280 | 3,170 | 3,190 | 164.4 | -3.63% | 71.67 | 3,130 | |||
| 2008/07/24 | 3,190 | 3,370 | 3,170 | 3,310 | 540.3 | 6.09% | 73.33 | 3,106 | |||
| 2008/07/23 | 2,990 | 3,180 | 2,990 | 3,120 | 231.9 | 3.31% | 3,060 | ||||
| 2008/07/22 | 3,010 | 3,060 | 2,930 | 3,020 | 173.3 | 0.33% | 3,046 | ||||
| 2008/07/18 | 3,040 | 3,090 | 2,995 | 3,010 | 189.6 | -1.95% | 3,034 | ||||
| 2008/07/17 | 3,150 | 3,150 | 3,030 | 3,070 | 176.8 | -0.32% | |||||
| 2008/07/16 | 3,000 | 3,130 | 2,980 | 3,080 | 343.8 | 0.98% | |||||
| 2008/07/15 | 2,980 | 3,120 | 2,915 | 3,050 | 601.9 | 3.04% | |||||
| 2008/07/14 | 2,820 | 2,965 | 2,720 | 2,960 | 285.6 | 4.41% | |||||
| 2008/07/11 | 2,755 | 2,855 | 2,705 | 2,835 | 349.8 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
